ストックスクリーナーアプリを入手
5.45
0.64%
-0.03
Icl Group Ltd (ICL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $5.51 | $5.43 | $0.075 | 284,862.0 | -0.64% |
| 2025-11-19 | $5.51 | $5.42 | $0.09 | 937,581.0 | +1.67% |
| 2025-11-18 | $5.41 | $5.30 | $0.1081 | 1,450,934.0 | -0.37% |
| 2025-11-17 | $5.53 | $5.41 | $0.125 | 949,879.0 | -0.92% |
| 2025-11-14 | $5.48 | $5.40 | $0.08 | 1,839,553.0 | -0.55% |
| 2025-11-13 | $5.58 | $5.46 | $0.115 | 832,548.0 | -0.18% |
| 2025-11-12 | $5.55 | $5.45 | $0.105 | 808,120.0 | -2.83% |
| 2025-11-11 | $5.71 | $5.58 | $0.13 | 966,272.0 | -0.70% |
| 2025-11-10 | $5.73 | $5.66 | $0.07 | 1,145,929.0 | +1.06% |
| 2025-11-07 | $5.64 | $5.49 | $0.155 | 1,088,208.0 | +2.36% |
| 2025-11-06 | $5.64 | $5.46 | $0.1797 | 1,215,056.0 | -17.14% |
| 2025-11-05 | $6.69 | $6.59 | $0.095 | 434,211.0 | +0.91% |
| 2025-11-04 | $6.62 | $6.54 | $0.075 | 418,621.0 | +0.15% |
| 2025-11-03 | $6.58 | $6.52 | $0.06 | 357,684.0 | +0.92% |
| 2025-10-31 | $6.54 | $6.46 | $0.0778 | 253,135.0 | +0.15% |
| 2025-10-30 | $6.60 | $6.47 | $0.13 | 761,496.0 | -1.06% |
| 2025-10-29 | $6.67 | $6.54 | $0.125 | 355,853.0 | -0.90% |
| 2025-10-28 | $6.69 | $6.61 | $0.0794 | 375,083.0 | +0.00% |
| 2025-10-27 | $6.79 | $6.63 | $0.155 | 1,045,259.0 | +1.22% |
| 2025-10-24 | $6.58 | $6.50 | $0.08 | 230,730.0 | +0.46% |
| 2025-10-23 | $6.55 | $6.46 | $0.085 | 320,936.0 | +3.98% |
| 2025-10-22 | $6.30 | $6.18 | $0.115 | 343,150.0 | +0.64% |
| 2025-10-21 | $6.29 | $6.20 | $0.0875 | 330,835.0 | +0.00% |
Icl Group Ltd (ICL) 株の年ごとの株価履歴
この詳細な分析では、Icl Group Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はICL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Icl Group Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $6.69 | $5.30 | $1.39 | 12,729,458.0 | -16.49% |
| 2025-10 | $6.93 | $6.07 | $0.865 | 13,628,949.0 | +4.82% |
| 2025-09 | $6.37 | $5.97 | $0.39 | 14,051,389.0 | -3.42% |
| 2025-08 | $6.57 | $5.88 | $0.685 | 15,644,184.0 | +2.71% |
| 2025-07 | $7.35 | $6.22 | $1.12 | 14,571,048.0 | -8.87% |
| 2025-06 | $7.04 | $6.35 | $0.6939 | 16,085,132.0 | +3.77% |
| 2025-05 | $6.95 | $6.28 | $0.67 | 15,054,069.0 | -0.15% |
| 2025-04 | $6.80 | $5.21 | $1.59 | 19,077,124.0 | +16.70% |
| 2025-03 | $6.36 | $5.58 | $0.7783 | 14,449,485.0 | -5.64% |
| 2025-02 | $6.57 | $5.45 | $1.12 | 22,003,987.0 | +2.55% |
| 2025-01 | $6.18 | $4.93 | $1.25 | 15,726,227.0 | +19.03% |
2024年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.21 | $4.55 | $0.655 | 17,386,408.0 | +4.80% |
| 2024-11 | $4.78 | $4.11 | $0.67 | 17,319,097.0 | +11.17% |
| 2024-10 | $4.28 | $3.91 | $0.37 | 14,577,826.0 | -3.06% |
| 2024-09 | $4.49 | $3.79 | $0.70 | 19,801,130.0 | -7.41% |
| 2024-08 | $4.63 | $3.80 | $0.835 | 19,759,647.0 | +9.29% |
| 2024-07 | $4.72 | $4.13 | $0.59 | 14,843,140.0 | -1.87% |
| 2024-06 | $4.75 | $4.26 | $0.4883 | 9,829,142.0 | -9.51% |
| 2024-05 | $4.99 | $4.50 | $0.485 | 11,583,929.0 | +1.94% |
| 2024-04 | $5.41 | $4.50 | $0.91 | 14,104,271.0 | -13.75% |
| 2024-03 | $5.54 | $4.77 | $0.7689 | 16,704,280.0 | +0.37% |
| 2024-02 | $5.37 | $4.44 | $0.93 | 16,862,041.0 | +17.80% |
| 2024-01 | $5.16 | $4.30 | $0.86 | 21,959,006.0 | -9.18% |
2023年のIcl Group Ltd (ICL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.25 | $4.77 | $0.48 | 16,952,732.0 | -0.40% |
| 2023-11 | $5.31 | $4.65 | $0.66 | 21,817,434.0 | +4.14% |
| 2023-10 | $5.71 | $4.78 | $0.935 | 22,949,324.0 | -12.97% |
| 2023-09 | $6.11 | $5.45 | $0.66 | 18,295,401.0 | -7.04% |
| 2023-08 | $6.72 | $5.91 | $0.8089 | 20,224,522.0 | -10.76% |
| 2023-07 | $6.73 | $5.46 | $1.27 | 21,373,083.0 | +22.08% |
| 2023-06 | $5.96 | $4.96 | $1.00 | 29,287,077.0 | -0.18% |
| 2023-05 | $6.61 | $5.43 | $1.18 | 27,137,575.0 | -11.17% |
| 2023-04 | $6.91 | $6.00 | $0.905 | 21,702,116.0 | -9.12% |
| 2023-03 | $7.58 | $6.41 | $1.17 | 39,493,294.0 | -3.27% |
| 2023-02 | $8.18 | $6.99 | $1.19 | 22,894,307.0 | -11.79% |
| 2023-01 | $8.35 | $7.09 | $1.26 | 21,276,346.0 | +9.03% |
0.19%
0.58%
大文字化:
|
ボリューム (24 時間):